Dive Group Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 645.00
+3.00 (0.47%)
Jul 29, 2026, 3:30 PM JST
Dive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 645.00 | 646.00 | 629.00 | 642.00 | 642.00 | - | 7,000 |
| Jul 27, 2026 | 634.00 | 651.00 | 631.00 | 642.00 | 642.00 | -0.31% | 3,700 |
| Jul 24, 2026 | 644.00 | 651.00 | 643.00 | 644.00 | 644.00 | 0.16% | 2,700 |
| Jul 23, 2026 | 642.00 | 649.00 | 642.00 | 643.00 | 643.00 | 0.16% | 800 |
| Jul 22, 2026 | 648.00 | 650.00 | 631.00 | 642.00 | 642.00 | -0.77% | 6,900 |
| Jul 21, 2026 | 629.00 | 647.00 | 629.00 | 647.00 | 647.00 | 2.70% | 3,000 |
| Jul 17, 2026 | 643.00 | 643.00 | 625.00 | 630.00 | 630.00 | -2.78% | 8,200 |
| Jul 16, 2026 | 645.00 | 649.00 | 636.00 | 648.00 | 648.00 | -0.15% | 4,700 |
| Jul 15, 2026 | 633.00 | 650.00 | 633.00 | 649.00 | 649.00 | 2.20% | 6,400 |
| Jul 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.31% | 100 |
| Jul 13, 2026 | 635.00 | 641.00 | 635.00 | 637.00 | 637.00 | 0.79% | 2,200 |
| Jul 10, 2026 | 632.00 | 635.00 | 630.00 | 632.00 | 632.00 | - | 2,400 |
| Jul 9, 2026 | 635.00 | 635.00 | 631.00 | 632.00 | 632.00 | -0.63% | 3,900 |
| Jul 8, 2026 | 642.00 | 644.00 | 634.00 | 636.00 | 636.00 | 0.63% | 2,800 |
| Jul 7, 2026 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | 0.16% | 1,800 |
| Jul 6, 2026 | 648.00 | 655.00 | 631.00 | 631.00 | 631.00 | -1.56% | 4,700 |
| Jul 3, 2026 | 639.00 | 660.00 | 636.00 | 641.00 | 641.00 | 0.31% | 17,200 |
| Jul 2, 2026 | 625.00 | 649.00 | 606.00 | 639.00 | 639.00 | 1.91% | 15,000 |
| Jul 1, 2026 | 605.00 | 631.00 | 600.00 | 627.00 | 627.00 | 3.98% | 10,300 |
| Jun 30, 2026 | 610.00 | 620.00 | 603.00 | 603.00 | 603.00 | -1.95% | 1,700 |
| Jun 29, 2026 | 601.00 | 615.00 | 598.00 | 615.00 | 615.00 | 3.19% | 5,800 |
| Jun 26, 2026 | 599.00 | 601.00 | 593.00 | 596.00 | 596.00 | - | 4,300 |
| Jun 25, 2026 | 584.00 | 600.00 | 584.00 | 596.00 | 596.00 | 2.41% | 18,200 |
| Jun 24, 2026 | 587.00 | 591.00 | 579.00 | 582.00 | 582.00 | 0.52% | 4,500 |
| Jun 23, 2026 | 606.00 | 606.00 | 579.00 | 579.00 | 579.00 | -3.34% | 15,000 |
| Jun 22, 2026 | 595.00 | 599.00 | 588.00 | 599.00 | 599.00 | 0.67% | 5,100 |
| Jun 19, 2026 | 600.00 | 600.00 | 588.00 | 595.00 | 595.00 | -0.83% | 2,700 |
| Jun 18, 2026 | 590.00 | 609.00 | 590.00 | 600.00 | 600.00 | 2.92% | 17,000 |
| Jun 17, 2026 | 581.00 | 595.00 | 581.00 | 583.00 | 583.00 | -0.17% | 4,000 |
| Jun 16, 2026 | 593.00 | 593.00 | 581.00 | 584.00 | 584.00 | -0.51% | 6,000 |
| Jun 15, 2026 | 577.00 | 587.00 | 577.00 | 587.00 | 587.00 | 1.91% | 9,500 |
| Jun 12, 2026 | 585.00 | 585.00 | 566.00 | 576.00 | 576.00 | -1.71% | 31,500 |
| Jun 11, 2026 | 580.00 | 586.00 | 569.00 | 586.00 | 586.00 | 0.34% | 16,900 |
| Jun 10, 2026 | 581.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.52% | 6,900 |
| Jun 9, 2026 | 582.00 | 586.00 | 573.00 | 581.00 | 581.00 | - | 8,100 |
| Jun 8, 2026 | 588.00 | 600.00 | 581.00 | 581.00 | 581.00 | -2.84% | 21,400 |
| Jun 5, 2026 | 596.00 | 606.00 | 596.00 | 598.00 | 598.00 | 0.17% | 13,500 |
| Jun 4, 2026 | 600.00 | 600.00 | 583.00 | 597.00 | 597.00 | - | 22,400 |
| Jun 3, 2026 | 604.00 | 604.00 | 589.00 | 597.00 | 597.00 | -0.17% | 19,400 |
| Jun 2, 2026 | 595.00 | 598.00 | 586.00 | 598.00 | 598.00 | -0.50% | 13,600 |
| Jun 1, 2026 | 609.00 | 609.00 | 597.00 | 601.00 | 601.00 | -0.33% | 6,400 |
| May 29, 2026 | 609.00 | 612.00 | 602.00 | 603.00 | 603.00 | 0.67% | 7,200 |
| May 28, 2026 | 600.00 | 604.00 | 593.00 | 599.00 | 599.00 | 0.34% | 5,000 |
| May 27, 2026 | 603.00 | 620.00 | 596.00 | 597.00 | 597.00 | -1.16% | 10,400 |
| May 26, 2026 | 597.00 | 608.00 | 597.00 | 604.00 | 604.00 | 1.51% | 11,800 |
| May 25, 2026 | 600.00 | 601.00 | 587.00 | 595.00 | 595.00 | 0.17% | 20,000 |
| May 22, 2026 | 611.00 | 611.00 | 594.00 | 594.00 | 594.00 | - | 11,700 |
| May 21, 2026 | 598.00 | 598.00 | 584.00 | 594.00 | 594.00 | 1.02% | 15,200 |
| May 20, 2026 | 599.00 | 628.00 | 580.00 | 588.00 | 588.00 | 1.38% | 96,100 |
| May 19, 2026 | 576.00 | 588.00 | 575.00 | 580.00 | 580.00 | 1.22% | 21,300 |